|
Closing price on 11/1/2023
|
|
| Open |
12.30 |
| High |
12.45 |
| Low |
12.25 |
| Volume |
16,100 |
| Split-adjusted Price |
12.45 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.25
|
12.45
|
12.31
|
12.45
|
16,100
|
|
|
10/31/2023
|
-0.12 / -0.97%
|
12.40
|
12.73
|
12.25
|
12.30
|
12.35
|
12.30
|
3,300
|
|
|
10/30/2023
|
-0.21 / -1.66%
|
12.63
|
12.63
|
12.42
|
12.42
|
12.54
|
12.42
|
6,200
|
|
|
10/27/2023
|
+0.04 / +0.32%
|
12.69
|
12.70
|
12.44
|
12.63
|
12.59
|
12.63
|
3,400
|
|
|
10/26/2023
|
-0.56 / -4.26%
|
13.19
|
13.19
|
12.54
|
12.59
|
12.64
|
12.59
|
16,900
|
|
|
10/25/2023
|
-0.05 / -0.38%
|
13.28
|
13.28
|
13.15
|
13.15
|
13.21
|
13.15
|
3,000
|
|
|
10/24/2023
|
+0.12 / +0.92%
|
13.08
|
13.26
|
13.08
|
13.20
|
13.12
|
13.20
|
35,300
|
|
|
10/23/2023
|
-0.21 / -1.58%
|
13.25
|
13.25
|
12.94
|
13.08
|
13.00
|
13.08
|
15,100
|
|
|
10/20/2023
|
+0.24 / +1.84%
|
13.05
|
13.29
|
12.99
|
13.29
|
13.15
|
13.29
|
4,000
|
|
|
10/19/2023
|
-0.25 / -1.88%
|
13.19
|
14.07
|
13.05
|
13.05
|
13.67
|
13.05
|
3,200
|
|
|
10/18/2023
|
-0.19 / -1.41%
|
13.49
|
13.49
|
13.30
|
13.30
|
13.33
|
13.30
|
3,400
|
|
|
10/17/2023
|
-0.15 / -1.10%
|
13.64
|
13.64
|
13.49
|
13.49
|
13.49
|
13.49
|
4,300
|
|
|
10/16/2023
|
-0.18 / -1.30%
|
13.82
|
13.82
|
13.60
|
13.64
|
13.69
|
13.64
|
22,600
|
|
|
10/13/2023
|
+0.06 / +0.44%
|
13.74
|
13.82
|
13.70
|
13.82
|
13.82
|
13.82
|
10,300
|
|
|
10/12/2023
|
-0.03 / -0.22%
|
13.82
|
13.82
|
13.76
|
13.76
|
13.79
|
13.76
|
2,500
|
|
|
10/11/2023
|
+0.06 / +0.44%
|
13.90
|
13.90
|
13.71
|
13.79
|
13.79
|
13.79
|
2,300
|
|
|
10/10/2023
|
+0.13 / +0.96%
|
13.67
|
13.73
|
13.67
|
13.73
|
13.71
|
13.73
|
1,300
|
|
|
10/9/2023
|
+0.11 / +0.82%
|
13.49
|
13.60
|
13.47
|
13.60
|
13.53
|
13.60
|
6,300
|
|
|
10/6/2023
|
+0.18 / +1.35%
|
13.32
|
13.49
|
13.27
|
13.49
|
13.38
|
13.49
|
31,300
|
|
|
10/5/2023
|
-0.15 / -1.11%
|
13.45
|
13.45
|
13.31
|
13.31
|
13.33
|
13.31
|
1,300
|
|
|
10/4/2023
|
+0.09 / +0.67%
|
13.35
|
13.51
|
13.22
|
13.46
|
13.38
|
13.46
|
22,900
|
|
|
10/3/2023
|
-0.44 / -3.19%
|
13.53
|
13.53
|
13.37
|
13.37
|
13.39
|
13.37
|
4,600
|
|
|
10/2/2023
|
+0.01 / +0.07%
|
13.80
|
13.86
|
13.80
|
13.81
|
13.82
|
13.81
|
5,400
|
|
|
9/29/2023
|
+0.03 / +0.22%
|
13.77
|
13.83
|
13.77
|
13.80
|
13.79
|
13.80
|
11,400
|
|
|
9/28/2023
|
-0.04 / -0.29%
|
13.81
|
13.81
|
13.60
|
13.77
|
13.73
|
13.77
|
2,400
|
|
|
9/27/2023
|
+0.16 / +1.17%
|
13.60
|
13.81
|
13.50
|
13.81
|
13.69
|
13.81
|
3,200
|
|
|
9/26/2023
|
-0.01 / -0.07%
|
13.70
|
13.86
|
13.65
|
13.65
|
13.71
|
13.65
|
17,300
|
|
|
9/25/2023
|
-0.50 / -3.53%
|
14.19
|
14.19
|
13.66
|
13.66
|
13.75
|
13.66
|
5,000
|
|
|
9/22/2023
|
-0.23 / -1.60%
|
14.21
|
14.21
|
13.90
|
14.16
|
14.01
|
14.16
|
11,400
|
|
|
9/21/2023
|
-0.20 / -1.37%
|
14.42
|
14.57
|
14.39
|
14.39
|
14.42
|
14.39
|
27,400
|
|
|